Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 15,90 | 16,02 | 15,79 | 15,82 | 15,82 | 249.140 |
29 abr 2024 | 16,04 | 16,01 | 15,87 | 15,91 | 15,91 | 43.263 |
26 abr 2024 | 15,84 | 16,05 | 15,60 | 15,94 | 15,94 | 991.762 |
25 abr 2024 | 15,66 | 16,16 | 15,42 | 15,65 | 15,65 | 895.136 |
24 abr 2024 | 16,26 | 16,29 | 16,00 | 16,05 | 16,05 | 4.066.081 |
23 abr 2024 | 16,12 | 16,36 | 16,00 | 16,13 | 16,13 | 538.503 |
22 abr 2024 | 15,90 | 16,16 | 15,66 | 16,09 | 16,09 | 526.409 |
19 abr 2024 | 15,65 | 15,81 | 15,55 | 15,72 | 15,72 | 441.905 |
18 abr 2024 | 15,57 | 15,77 | 15,51 | 15,71 | 15,71 | 878.223 |
17 abr 2024 | 15,48 | 15,77 | 15,51 | 15,64 | 15,64 | 755.622 |
16 abr 2024 | 15,50 | 15,81 | 15,49 | 15,62 | 15,62 | 1.152.359 |
15 abr 2024 | 15,73 | 15,97 | 15,48 | 15,88 | 15,88 | 1.217.565 |
12 abr 2024 | 15,99 | 16,01 | 15,70 | 15,86 | 15,86 | 2.269.084 |
11 abr 2024 | 16,03 | 16,20 | 15,68 | 15,87 | 15,87 | 662.608 |
10 abr 2024 | 16,09 | 16,34 | 15,85 | 16,10 | 16,10 | 456.699 |
09 abr 2024 | 15,97 | 16,08 | 15,86 | 15,98 | 15,98 | 598.751 |
08 abr 2024 | 15,70 | 16,01 | 15,54 | 15,87 | 15,87 | 5.785.018 |
05 abr 2024 | 15,51 | 15,77 | 15,34 | 15,66 | 15,66 | 1.631.328 |
04 abr 2024 | 15,84 | 16,06 | 15,46 | 15,51 | 15,51 | 1.670.582 |
03 abr 2024 | 15,97 | 16,07 | 15,85 | 15,93 | 15,93 | 523.176 |
02 abr 2024 | 15,95 | 15,97 | 15,85 | 15,92 | 15,92 | 850.906 |
28 mar 2024 | 16,13 | 16,19 | 15,83 | 15,87 | 15,87 | 743.473 |
27 mar 2024 | 16,03 | 16,18 | 15,77 | 16,07 | 16,07 | 380.165 |
26 mar 2024 | 16,19 | 16,00 | 15,26 | 15,49 | 15,49 | 871.578 |
25 mar 2024 | 16,30 | 16,12 | 15,93 | 16,02 | 16,02 | 331.890 |
22 mar 2024 | 15,98 | 16,25 | 15,93 | 16,10 | 16,10 | 7.884.991 |
21 mar 2024 | 15,96 | 16,02 | 15,63 | 15,89 | 15,89 | 376.616 |
20 mar 2024 | 15,74 | 15,76 | 15,58 | 15,72 | 15,72 | 499.590 |
19 mar 2024 | 15,55 | 15,85 | 15,60 | 15,76 | 15,76 | 411.696 |
18 mar 2024 | 15,71 | 15,82 | 15,56 | 15,68 | 15,68 | 822.228 |
15 mar 2024 | 15,71 | 15,90 | 15,61 | 15,77 | 15,77 | 126.851 |
14 mar 2024 | 15,84 | 15,98 | 15,73 | 15,81 | 15,81 | 585.120 |
13 mar 2024 | 15,93 | 15,97 | 15,73 | 15,82 | 15,82 | 593.477 |
12 mar 2024 | 15,55 | 15,90 | 15,39 | 15,68 | 15,68 | 132.542 |
11 mar 2024 | 15,60 | 15,57 | 15,27 | 15,48 | 15,48 | 323.173 |
08 mar 2024 | 15,77 | 15,70 | 15,39 | 15,44 | 15,44 | 399.875 |
07 mar 2024 | 15,45 | 15,83 | 15,40 | 15,57 | 15,57 | 2.076.122 |
06 mar 2024 | 15,74 | 15,86 | 15,61 | 15,74 | 15,74 | 1.382.821 |
05 mar 2024 | 15,40 | 15,86 | 15,36 | 15,68 | 15,68 | 500.121 |
04 mar 2024 | 15,22 | 15,54 | 15,30 | 15,44 | 15,44 | 438.534 |
01 mar 2024 | 15,60 | 15,65 | 15,28 | 15,31 | 15,31 | 918.501 |
29 feb 2024 | 15,81 | 15,89 | 15,48 | 15,53 | 15,53 | 1.085.128 |
28 feb 2024 | 15,94 | 16,08 | 15,63 | 15,68 | 15,68 | 1.696.086 |
27 feb 2024 | 15,55 | 15,97 | 15,65 | 15,93 | 15,93 | 1.034.870 |
26 feb 2024 | 15,73 | 16,51 | 15,74 | 15,78 | 15,78 | 889.791 |
23 feb 2024 | 16,12 | 16,44 | 16,16 | 16,41 | 16,41 | 1.225.465 |
22 feb 2024 | 16,48 | 16,58 | 16,20 | 16,33 | 16,33 | 1.074.857 |
21 feb 2024 | 16,10 | 16,66 | 15,61 | 16,36 | 16,36 | 2.031.312 |
20 feb 2024 | 15,33 | 15,87 | 15,23 | 15,73 | 15,73 | 972.670 |
19 feb 2024 | 15,11 | 15,36 | 15,11 | 15,30 | 15,30 | 585.421 |
16 feb 2024 | 15,13 | 15,24 | 15,00 | 15,19 | 15,19 | 970.251 |
15 feb 2024 | 15,00 | 15,13 | 14,90 | 15,10 | 15,10 | 491.183 |
14 feb 2024 | 15,05 | 15,16 | 14,88 | 15,10 | 15,10 | 658.447 |
13 feb 2024 | 15,17 | 15,26 | 14,90 | 15,13 | 15,13 | 404.441 |
12 feb 2024 | 14,94 | 15,18 | 14,94 | 15,12 | 15,12 | 445.596 |
09 feb 2024 | 15,18 | 15,30 | 14,88 | 14,95 | 14,95 | 735.963 |
08 feb 2024 | 15,22 | 15,34 | 14,99 | 15,24 | 15,24 | 790.470 |
07 feb 2024 | 15,65 | 15,88 | 15,23 | 15,44 | 15,44 | 1.199.342 |
06 feb 2024 | 15,74 | 15,95 | 15,67 | 15,75 | 15,75 | 735.267 |
05 feb 2024 | 15,90 | 16,10 | 15,85 | 15,96 | 15,96 | 521.602 |
02 feb 2024 | 15,67 | 16,02 | 15,62 | 15,86 | 15,86 | 69.814 |
01 feb 2024 | 15,62 | 15,89 | 15,64 | 15,65 | 15,65 | 303.598 |
31 ene 2024 | 16,00 | 15,95 | 15,68 | 15,81 | 15,81 | 510.874 |
30 ene 2024 | 15,85 | 15,99 | 15,56 | 15,67 | 15,67 | 772.474 |
29 ene 2024 | 16,10 | 16,19 | 15,81 | 15,90 | 15,90 | 3.422.120 |
26 ene 2024 | 15,99 | 16,34 | 15,90 | 16,21 | 16,21 | 2.580.927 |
25 ene 2024 | 15,86 | 16,07 | 15,85 | 15,95 | 15,95 | 422.193 |
24 ene 2024 | 15,87 | 15,94 | 15,63 | 15,80 | 15,80 | 454.728 |
23 ene 2024 | 16,14 | 16,03 | 15,68 | 15,74 | 15,74 | 3.881.410 |
22 ene 2024 | 16,04 | 15,99 | 15,65 | 15,92 | 15,92 | 4.046.341 |
19 ene 2024 | 16,16 | 16,35 | 15,53 | 15,63 | 15,63 | 2.195.726 |
18 ene 2024 | 16,35 | 16,47 | 16,23 | 16,30 | 16,30 | 996.439 |
17 ene 2024 | 16,30 | 16,55 | 16,08 | 16,35 | 16,35 | 2.501.821 |
16 ene 2024 | 16,15 | 16,73 | 16,45 | 16,47 | 16,47 | 1.648.009 |
15 ene 2024 | 16,50 | 16,68 | 16,39 | 16,62 | 16,62 | 2.750.801 |
12 ene 2024 | 16,52 | 16,51 | 16,24 | 16,47 | 16,47 | 410.121 |
11 ene 2024 | 16,71 | 16,70 | 16,34 | 16,38 | 16,38 | 2.469.742 |
10 ene 2024 | 16,65 | 16,74 | 16,44 | 16,51 | 16,51 | 390.994 |
09 ene 2024 | 16,52 | 16,82 | 16,59 | 16,64 | 16,64 | 542.956 |
08 ene 2024 | 16,50 | 16,73 | 16,51 | 16,66 | 16,66 | 359.926 |
05 ene 2024 | 16,69 | 16,79 | 16,59 | 16,71 | 16,71 | 1.873.919 |
04 ene 2024 | 16,50 | 16,79 | 16,50 | 16,74 | 16,74 | 314.860 |
03 ene 2024 | 16,75 | 16,85 | 16,54 | 16,64 | 16,64 | 328.196 |
02 ene 2024 | 16,57 | 16,87 | 16,47 | 16,77 | 16,77 | 1.694.426 |
29 dic 2023 | 16,36 | 16,67 | 16,47 | 16,57 | 16,57 | 375.613 |
28 dic 2023 | 16,75 | 16,65 | 16,55 | 16,58 | 16,58 | 323.724 |
27 dic 2023 | 16,20 | 16,72 | 16,50 | 16,62 | 16,62 | 131.499 |
22 dic 2023 | 16,75 | 16,68 | 16,45 | 16,62 | 16,62 | 183.475 |
21 dic 2023 | 16,70 | 16,81 | 16,47 | 16,56 | 16,56 | 1.071.774 |
20 dic 2023 | 16,61 | 16,74 | 16,44 | 16,71 | 16,71 | 526.300 |
19 dic 2023 | 16,28 | 16,54 | 16,13 | 16,50 | 16,50 | 1.855.900 |
18 dic 2023 | 16,22 | 16,39 | 16,13 | 16,23 | 16,23 | 955.309 |
15 dic 2023 | 16,38 | 17,90 | 16,21 | 16,29 | 16,29 | 1.602.159 |
14 dic 2023 | 16,85 | 16,49 | 16,02 | 16,31 | 16,31 | 1.125.211 |
13 dic 2023 | 17,00 | 17,14 | 16,10 | 16,23 | 16,23 | 1.711.472 |
12 dic 2023 | 17,40 | 17,36 | 17,03 | 17,04 | 17,04 | 560.017 |
11 dic 2023 | 17,18 | 17,33 | 17,08 | 17,24 | 17,24 | 7.952.576 |
08 dic 2023 | 17,00 | 17,34 | 17,11 | 17,19 | 17,19 | 458.559 |
07 dic 2023 | 17,42 | 17,32 | 17,05 | 17,21 | 17,21 | 914.107 |
06 dic 2023 | 17,40 | 17,44 | 17,11 | 17,14 | 17,14 | 452.975 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |